Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price44.68Oct 09, 2026
Bid44.5
Ask44.85
volume6
Intrest3
Last Price0.01Oct 08, 2026
Bid-
Ask0.24
volume0
Intrest4
Last Price42.25Oct 09, 2026
Bid39.5
Ask39.85
volume1
Intrest12
Last Price-
Bid-
Ask0.16
volume0
Intrest0
Last Price35.57Oct 09, 2026
Bid34.5
Ask34.85
volume2
Intrest17
Last Price0.02Sep 30, 2026
Bid-
Ask0.13
volume0
Intrest1
Last Price30.65Oct 09, 2026
Bid29.5
Ask29.85
volume10
Intrest8
Last Price-
Bid-
Ask0.04
volume0
Intrest0
Last Price26Oct 09, 2026
Bid24.55
Ask24.9
volume3
Intrest18
Last Price0.01Oct 07, 2026
Bid-
Ask0.04
volume0
Intrest39
Last Price23.5Oct 09, 2026
Bid21.5
Ask21.9
volume13
Intrest7
Last Price0.05Oct 06, 2026
Bid-
Ask0.04
volume0
Intrest24
Last Price23.05Oct 09, 2026
Bid20.55
Ask20.9
volume1
Intrest12
Last Price0.04Oct 02, 2026
Bid-
Ask0.04
volume0
Intrest28
Last Price20.75Oct 09, 2026
Bid19.5
Ask19.9
volume6
Intrest49
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume4
Intrest34
Last Price23.2Oct 08, 2026
Bid18.55
Ask18.9
volume0
Intrest12
Last Price0.06Oct 07, 2026
Bid-
Ask0.04
volume0
Intrest2
Last Price19.85Oct 09, 2026
Bid17.55
Ask17.9
volume2
Intrest6
Last Price0.01Oct 09, 2026
Bid-
Ask0.02
volume51
Intrest24
Last Price17Oct 09, 2026
Bid16.55
Ask16.9
volume5
Intrest3
Last Price0.02Oct 09, 2026
Bid-
Ask0.02
volume70
Intrest0
Last Price16.3Oct 09, 2026
Bid15.5
Ask15.9
volume5
Intrest6
Last Price0.02Oct 09, 2026
Bid-
Ask0.03
volume46
Intrest6
Last Price15.5Oct 09, 2026
Bid14.55
Ask14.9
volume2
Intrest3
Last Price0.02Oct 09, 2026
Bid-
Ask0.03
volume44
Intrest15
Last Price14.4Oct 09, 2026
Bid13.55
Ask13.9
volume2
Intrest25
Last Price0.02Oct 09, 2026
Bid-
Ask0.05
volume41
Intrest3
Last Price15.05Oct 08, 2026
Bid12.55
Ask12.9
volume0
Intrest40
Last Price0.03Oct 09, 2026
Bid-
Ask0.05
volume55
Intrest9
Last Price13.7Oct 08, 2026
Bid11.55
Ask11.9
volume0
Intrest5
Last Price0.06Oct 08, 2026
Bid0.01
Ask0.05
volume0
Intrest9
Last Price12.05Oct 09, 2026
Bid10.55
Ask10.9
volume1
Intrest6
Last Price0.03Oct 09, 2026
Bid0.01
Ask0.04
volume50
Intrest2
Last Price9.3Oct 09, 2026
Bid9.55
Ask9.9
volume4
Intrest7
Last Price0.04Oct 09, 2026
Bid0.02
Ask0.05
volume67
Intrest71
Last Price9.49Oct 09, 2026
Bid8.55
Ask8.9
volume23
Intrest7
Last Price0.04Oct 09, 2026
Bid0.03
Ask0.04
volume520
Intrest26
Last Price7.7Oct 09, 2026
Bid7.5
Ask7.9
volume13
Intrest28
Last Price0.05Oct 09, 2026
Bid0.04
Ask0.06
volume275
Intrest28
Last Price6.43Oct 09, 2026
Bid6.6
Ask6.95
volume31
Intrest21
Last Price0.07Oct 09, 2026
Bid0.06
Ask0.09
volume329
Intrest501
Last Price5.5Oct 09, 2026
Bid5.65
Ask6
volume19
Intrest20
Last Price0.12Oct 09, 2026
Bid0.11
Ask0.12
volume1267
Intrest46
Last Price4.95Oct 09, 2026
Bid4.7
Ask5.05
volume665
Intrest35
Last Price0.19Oct 09, 2026
Bid0.18
Ask0.2
volume2496
Intrest494
Last Price4Oct 09, 2026
Bid3.85
Ask4.1
volume147
Intrest7
Last Price0.3Oct 09, 2026
Bid0.29
Ask0.32
volume633
Intrest301
Last Price3.1Oct 09, 2026
Bid3.05
Ask3.3
volume162
Intrest6
Last Price0.48Oct 09, 2026
Bid0.46
Ask0.5
volume3134
Intrest278
Last Price2.43Oct 09, 2026
Bid2.36
Ask2.52
volume334
Intrest69
Last Price0.75Oct 09, 2026
Bid0.71
Ask0.77
volume2218
Intrest342
Last Price1.77Oct 09, 2026
Bid1.73
Ask1.82
volume764
Intrest297
Last Price1.1Oct 09, 2026
Bid1.07
Ask1.1
volume2329
Intrest242
Last Price1.24Oct 09, 2026
Bid1.21
Ask1.28
volume4492
Intrest679
Last Price1.6Oct 09, 2026
Bid1.53
Ask1.59
volume12663
Intrest987
Last Price0.85Oct 09, 2026
Bid0.85
Ask0.86
volume13909
Intrest394
Last Price2.16Oct 09, 2026
Bid2.1
Ask2.21
volume5491
Intrest573
Last Price0.56Oct 09, 2026
Bid0.52
Ask0.56
volume6854
Intrest567
Last Price2.83Oct 09, 2026
Bid2.78
Ask2.9
volume1934
Intrest527
Last Price0.34Oct 09, 2026
Bid0.31
Ask0.35
volume7945
Intrest1995
Last Price3.74Oct 09, 2026
Bid3.55
Ask3.75
volume935
Intrest968
Last Price0.2Oct 09, 2026
Bid0.19
Ask0.22
volume3574
Intrest745
Last Price4.62Oct 09, 2026
Bid4.35
Ask4.65
volume215
Intrest522
Last Price0.13Oct 09, 2026
Bid0.12
Ask0.13
volume9864
Intrest2291
Last Price5.36Oct 09, 2026
Bid5.25
Ask5.6
volume362
Intrest1279
Last Price0.08Oct 09, 2026
Bid0.07
Ask0.09
volume2075
Intrest1116
Last Price6.36Oct 09, 2026
Bid6.25
Ask6.5
volume72
Intrest449
Last Price0.06Oct 09, 2026
Bid0.05
Ask0.06
volume2221
Intrest1166
Last Price7.7Oct 09, 2026
Bid7.2
Ask7.55
volume140
Intrest427
Last Price0.04Oct 09, 2026
Bid0.03
Ask0.04
volume1143
Intrest2354
Last Price8.33Oct 09, 2026
Bid8.2
Ask8.5
volume50
Intrest422
Last Price0.02Oct 09, 2026
Bid0.02
Ask0.04
volume502
Intrest1530
Last Price9.55Oct 09, 2026
Bid9.15
Ask9.5
volume81
Intrest328
Last Price0.03Oct 09, 2026
Bid0.02
Ask0.03
volume2146
Intrest2148
Last Price10.45Oct 09, 2026
Bid10.15
Ask10.45
volume43
Intrest413
Last Price0.02Oct 09, 2026
Bid0.01
Ask0.03
volume810
Intrest4614
Last Price10.3Oct 09, 2026
Bid11.2
Ask11.45
volume74
Intrest734
Last Price0.02Oct 09, 2026
Bid0.01
Ask0.02
volume460
Intrest890
Last Price12.52Oct 09, 2026
Bid12.15
Ask12.5
volume13
Intrest263
Last Price0.01Oct 09, 2026
Bid0.01
Ask0.02
volume316
Intrest818
Last Price13.5Oct 09, 2026
Bid13.15
Ask13.45
volume51
Intrest63
Last Price0.01Oct 09, 2026
Bid-
Ask0.01
volume41
Intrest2663
Last Price14.53Oct 09, 2026
Bid14.15
Ask14.45
volume24
Intrest183
Last Price0.01Oct 09, 2026
Bid-
Ask0.01
volume568
Intrest2230
Last Price14.55Oct 09, 2026
Bid15.15
Ask15.45
volume7
Intrest297
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume147
Intrest512
Last Price15.73Oct 09, 2026
Bid16.15
Ask16.5
volume9
Intrest79
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume7
Intrest452
Last Price17.42Oct 09, 2026
Bid17.15
Ask17.5
volume44
Intrest29
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume201
Intrest507
Last Price16.45Oct 09, 2026
Bid18.15
Ask18.5
volume2
Intrest8
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume1
Intrest322
Last Price16.7Oct 09, 2026
Bid19.15
Ask19.5
volume11
Intrest2
Last Price0.01Oct 09, 2026
Bid-
Ask0.03
volume10
Intrest904
Last Price18.77Oct 09, 2026
Bid20.15
Ask20.45
volume1
Intrest10
Last Price0.01Oct 09, 2026
Bid-
Ask0.02
volume41
Intrest431
Last Price21.6Oct 09, 2026
Bid21.15
Ask21.45
volume16
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.01
volume0
Intrest157
Last Price17.25Oct 08, 2026
Bid22.15
Ask22.45
volume0
Intrest0
Last Price0.02Oct 09, 2026
Bid-
Ask0.04
volume2
Intrest56
Last Price21.65Oct 09, 2026
Bid23.15
Ask23.45
volume12
Intrest0
Last Price0.03Oct 08, 2026
Bid-
Ask0.04
volume0
Intrest141
Last Price23.55Oct 09, 2026
Bid24.15
Ask24.5
volume11
Intrest0
Last Price0.01Oct 09, 2026
Bid-
Ask0.02
volume8
Intrest408
Last Price24.3Oct 09, 2026
Bid25.15
Ask25.5
volume1
Intrest0
Last Price0.01Oct 09, 2026
Bid-
Ask0.04
volume1
Intrest106
Last Price24.65Oct 09, 2026
Bid26.15
Ask26.45
volume8
Intrest0
Last Price0.03Oct 08, 2026
Bid-
Ask0.04
volume0
Intrest33
Last Price24.65Oct 09, 2026
Bid27.15
Ask27.5
volume2
Intrest0
Last Price0.09Oct 06, 2026
Bid-
Ask0.14
volume0
Intrest15
Last Price27Oct 09, 2026
Bid28.15
Ask28.45
volume12
Intrest0
Last Price0.05Oct 07, 2026
Bid-
Ask0.24
volume0
Intrest36
Last Price26.8Oct 09, 2026
Bid29.15
Ask29.45
volume1
Intrest0
Last Price0.02Oct 09, 2026
Bid-
Ask0.16
volume5
Intrest258
Last Price27.73Oct 09, 2026
Bid30.15
Ask30.45
volume5
Intrest0
Last Price0.05Oct 08, 2026
Bid-
Ask0.16
volume0
Intrest7
Last Price30.3Oct 09, 2026
Bid31.15
Ask31.5
volume3
Intrest0
Last Price0.07Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest91
Last Price29.6Oct 09, 2026
Bid32.15
Ask32.5
volume1
Intrest0
Last Price0.06Oct 07, 2026
Bid-
Ask0.28
volume0
Intrest140
Last Price32.1Oct 09, 2026
Bid33.15
Ask33.45
volume5
Intrest0
Last Price0.06Oct 07, 2026
Bid-
Ask0.24
volume0
Intrest146
Last Price33.65Oct 09, 2026
Bid34.15
Ask34.5
volume3
Intrest0
Last Price0.02Oct 09, 2026
Bid-
Ask0.16
volume5
Intrest343
Last Price34.6Oct 09, 2026
Bid35.15
Ask35.5
volume1
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.16
volume0
Intrest345
Last Price27.2Oct 07, 2026
Bid36.15
Ask36.45
volume0
Intrest0
Last Price0.03Oct 07, 2026
Bid-
Ask0.24
volume0
Intrest33
Last Price34.6Oct 09, 2026
Bid37.15
Ask37.5
volume1
Intrest1
Last Price0.01Oct 08, 2026
Bid-
Ask0.24
volume0
Intrest41
Last Price32.9Oct 08, 2026
Bid38.15
Ask38.45
volume0
Intrest0
Last Price0.06Oct 06, 2026
Bid-
Ask0.16
volume0
Intrest4
Last Price32.75Oct 08, 2026
Bid39.15
Ask39.45
volume0
Intrest0
Last Price0.05Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest97
Last Price37.8Oct 09, 2026
Bid40.15
Ask40.5
volume3
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.24
volume0
Intrest2
Last Price36.4Oct 08, 2026
Bid41.15
Ask41.45
volume0
Intrest0
Last Price0.04Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest19
Last Price37.45Oct 08, 2026
Bid42.15
Ask42.45
volume0
Intrest0
Last Price0.04Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest14
Last Price41.4Oct 09, 2026
Bid43.15
Ask43.5
volume1
Intrest0
Last Price-
Bid-
Ask0.24
volume0
Intrest0
Last Price43.6Oct 09, 2026
Bid44.15
Ask44.5
volume13
Intrest0
Last Price0.03Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest10
Last Price44.61Oct 09, 2026
Bid45.15
Ask45.5
volume5
Intrest0
Last Price0.18Oct 01, 2026
Bid-
Ask0.24
volume0
Intrest1
Last Price39.1Oct 07, 2026
Bid47.65
Ask47.95
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.24
volume0
Intrest0
Last Price41.8Oct 07, 2026
Bid50.15
Ask50.45
volume0
Intrest0
Last Price0.12Oct 02, 2026
Bid-
Ask0.24
volume0
Intrest1
Last Price50.2Oct 09, 2026
Bid52.65
Ask52.95
volume1
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.24
volume0
Intrest4
Last Price52.7Oct 09, 2026
Bid55.15
Ask55.45
volume1
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.16
volume0
Intrest240
Last Price58.2Oct 08, 2026
Bid60.15
Ask60.45
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.03
volume0
Intrest162
Last Price56.95Oct 07, 2026
Bid65.15
Ask65.45
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.16
volume0
Intrest21
Last Price58.55Oct 05, 2026
Bid70.15
Ask70.45
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.03
volume0
Intrest41
Last Price67.5Oct 07, 2026
Bid75.15
Ask75.45
volume0
Intrest0
